Tsann Kuen Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	17.400	17.500	17.400	17.400	17.400	14,077
2026-10-19	17.550	17.550	17.200	17.400	17.400	36,037
2026-10-16	17.500	17.650	17.400	17.650	17.650	42,681
2026-10-15	17.200	17.500	17.200	17.500	17.500	37,122
2026-10-14	17.500	17.550	17.400	17.550	17.550	55,547
2026-10-13	17.500	17.550	17.400	17.550	17.550	27,001
2026-10-12	17.400	17.550	17.400	17.500	17.500	22,035
2026-10-08	17.600	17.600	17.300	17.400	17.400	38,001
2026-10-07	17.550	17.600	17.550	17.600	17.600	39,533
2026-10-06	17.500	17.650	17.500	17.650	17.650	45,351
2026-10-05	17.950	17.950	17.500	17.500	17.500	49,049
2026-10-02	17.950	17.950	17.950	17.950	17.950	14,177
2026-10-01	18.150	18.200	18.050	18.100	18.100	19,000
2026-09-30	18.000	18.250	17.900	18.250	18.250	61,015
2026-09-29	18.250	18.250	17.950	18.100	18.100	44,200
2026-09-24	18.000	18.250	17.950	18.250	18.250	48,001
2026-09-23	18.000	18.100	17.950	18.100	18.100	33,200
2026-09-22	18.000	18.150	17.900	18.150	18.150	40,000
2026-09-21	18.000	18.100	18.000	18.100	18.100	18,001
2026-09-18	18.050	18.100	17.900	18.100	18.100	33,000
2026-09-17	18.050	18.050	17.850	18.050	18.050	44,000
2026-09-16	18.000	18.050	17.750	17.800	17.800	74,597
2026-09-15	17.850	18.000	17.800	18.000	18.000	33,010
2026-09-14	17.750	17.950	17.700	17.950	17.950	48,000
2026-09-11	17.950	17.950	17.700	17.950	17.950	44,142
2026-09-10	17.900	18.000	17.800	17.950	17.950	50,016
2026-09-09	17.750	18.000	17.750	18.000	18.000	29,131
2026-09-08	17.900	17.900	17.750	17.900	17.900	46,003
2026-09-07	17.850	17.900	17.650	17.900	17.900	57,003
2026-09-04	17.800	17.900	17.650	17.850	17.850	49,050
2026-09-03	17.650	17.800	17.650	17.800	17.800	51,001
2026-09-02	17.850	17.850	17.600	17.800	17.800	44,015
2026-09-01	17.650	17.800	17.650	17.800	17.800	29,000
2026-08-31	17.700	17.800	17.650	17.800	17.800	18,065
2026-08-28	17.600	17.900	17.600	17.800	17.800	57,000
2026-08-27	17.600	17.700	17.500	17.550	17.550	57,000
2026-08-26	17.600	17.750	17.500	17.700	17.700	74,169
2026-08-25	17.800	17.800	17.450	17.750	17.750	72,000
2026-08-24	17.550	17.800	17.400	17.800	17.800	47,000
2026-08-21	17.350	17.750	17.300	17.700	17.700	98,280
2026-08-20	17.100	17.550	17.100	17.500	17.500	103,008
2026-08-19	17.150	17.200	17.050	17.050	17.050	34,526
2026-08-18	17.050	17.150	17.050	17.150	17.150	21,006
2026-08-17	17.150	17.150	17.050	17.150	17.150	31,000
2026-08-14	17.200	17.450	17.000	17.200	17.200	78,000
2026-08-13	17.250	17.250	17.100	17.250	17.250	25,001
2026-08-12	17.100	17.250	17.100	17.150	17.150	35,148
2026-08-11	17.250	17.250	17.000	17.100	17.100	51,001
2026-08-10	17.300	17.300	17.100	17.250	17.250	48,080
2026-08-07	16.750	17.350	16.700	17.100	17.100	147,585
2026-08-06	16.600	16.750	16.550	16.750	16.750	74,120
2026-08-05	16.600	16.700	16.450	16.650	16.650	224,341
2026-08-04	16.700	16.700	16.500	16.700	16.700	130,656
2026-08-03	16.900	16.900	16.600	16.700	16.700	149,909
2026-07-31	17.000	17.050	16.850	16.950	16.950	200,000
2026-07-30	17.100	17.100	16.900	16.950	16.950	157,000
2026-07-29	17.450	17.450	17.050	17.150	17.150	153,403
2026-07-28	17.500	17.500	17.200	17.300	17.300	159,234
2026-07-27	17.550	17.550	17.450	17.500	17.500	176,000
2026-07-24	17.700	17.700	17.350	17.550	17.550	221,000

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-19	0.8000 TWD
2025-03-20	1.5000 TWD
2024-03-21	2.2000 TWD
2023-03-24	4.0000 TWD
2022-08-04	2.0934 TWD
2022-03-16	3.5400 TWD
2021-05-17	1.5500 TWD
2020-06-19	1.0000 TWD
2019-05-08	0.9000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.